TSH Resources Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	0.945	0.945	0.930	0.940	0.844	1,781,900
2023-05-29	0.955	0.960	0.940	0.945	0.848	1,872,800
2023-05-26	0.965	0.965	0.950	0.950	0.853	2,040,500
2023-05-25	0.980	0.980	0.965	0.965	0.866	1,580,800
2023-05-24	0.995	0.995	0.975	0.975	0.875	3,111,900
2023-05-23	1.000	1.010	0.990	0.995	0.893	3,545,600
2023-05-22	1.020	1.030	1.010	1.020	0.916	567,800
2023-05-19	1.020	1.030	1.010	1.020	0.916	609,900
2023-05-18	1.010	1.030	1.000	1.030	0.925	1,657,400
2023-05-17	1.010	1.010	1.000	1.010	0.907	1,136,900
2023-05-16	1.000	1.010	1.000	1.010	0.907	1,211,400
2023-05-15	1.020	1.030	1.000	1.000	0.898	1,797,200
2023-05-12	1.010	1.030	1.010	1.020	0.916	2,550,100
2023-05-11	1.010	1.020	1.010	1.010	0.907	640,300
2023-05-10	1.010	1.020	1.010	1.010	0.907	657,500
2023-05-09	1.020	1.020	1.010	1.020	0.916	1,605,100
2023-05-08	1.030	1.030	1.010	1.010	0.907	868,900
2023-05-05	1.010	1.020	1.010	1.020	0.916	442,300
2023-05-03	1.020	1.020	1.000	1.010	0.907	1,246,400
2023-05-02	1.040	1.040	1.010	1.020	0.916	1,520,900
2023-04-28	1.040	1.040	1.030	1.030	0.925	931,500
2023-04-27	1.040	1.050	1.030	1.040	0.934	526,200
2023-04-26	1.030	1.060	1.030	1.050	0.943	2,271,300
2023-04-25	1.040	1.050	1.030	1.030	0.925	1,403,500
2023-04-20	1.040	1.050	1.030	1.040	0.934	1,335,800
2023-04-19	1.040	1.070	1.030	1.040	0.934	2,036,100
2023-04-18	1.040	1.050	1.030	1.040	0.934	1,078,800
2023-04-17	1.050	1.060	1.040	1.040	0.934	637,800
2023-04-14	1.050	1.060	1.030	1.050	0.943	1,761,700
2023-04-13	1.030	1.060	1.030	1.040	0.934	2,240,900
2023-04-12	1.040	1.060	1.030	1.030	0.925	3,412,200
2023-04-11	1.050	1.060	1.030	1.040	0.934	2,341,100
2023-04-10	1.030	1.050	1.020	1.040	0.934	1,089,700
2023-04-07	1.030	1.030	1.020	1.030	0.925	701,800
2023-04-06	1.030	1.030	1.020	1.020	0.916	1,033,800
2023-04-05	1.030	1.040	1.030	1.030	0.925	430,900
2023-04-04	1.050	1.050	1.020	1.030	0.925	1,216,300
2023-04-03	1.030	1.050	1.020	1.040	0.934	2,373,800
2023-03-31	1.020	1.030	1.010	1.020	0.916	421,300
2023-03-30	1.000	1.030	1.000	1.020	0.916	1,296,000
2023-03-29	1.000	1.010	0.995	1.000	0.898	1,251,400
2023-03-28	0.995	1.010	0.995	1.000	0.898	1,026,200
2023-03-27	1.010	1.020	0.990	0.995	0.893	1,615,900
2023-03-24	1.000	1.020	0.990	1.010	0.907	2,580,200
2023-03-23	1.010	1.010	1.000	1.000	0.898	1,188,100
2023-03-22	1.020	1.030	1.000	1.010	0.907	1,975,200
2023-03-21	1.030	1.040	1.000	1.010	0.907	2,678,200
2023-03-20	1.030	1.040	1.020	1.020	0.916	992,300
2023-03-17	1.040	1.050	1.030	1.040	0.934	971,800
2023-03-16	1.040	1.040	1.020	1.030	0.925	1,762,000
2023-03-15	1.040	1.070	1.030	1.050	0.943	1,115,900
2023-03-14	1.050	1.050	1.030	1.030	0.925	1,113,900
2023-03-13	1.070	1.070	1.040	1.050	0.943	1,039,400
2023-03-10	1.080	1.090	1.050	1.070	0.960	921,400
2023-03-09	1.070	1.090	1.070	1.080	0.969	429,600
2023-03-08	1.090	1.090	1.070	1.080	0.969	487,000
2023-03-07	1.090	1.100	1.080	1.100	0.987	431,700
2023-03-06	1.100	1.110	1.070	1.080	0.969	1,227,800
2023-03-03	1.080	1.100	1.070	1.100	0.987	1,500,000
2023-03-02	1.060	1.080	1.040	1.080	0.969	1,409,100

← NewerPage 15 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-14	0.0500 MYR
2024-12-05	0.0250 MYR
2024-04-22	0.0250 MYR
2023-06-16	0.0250 MYR
2022-12-07	0.0800 MYR
2022-03-30	0.0300 MYR
2021-03-12	0.0150 MYR
2020-08-03	0.0100 MYR
2019-05-28	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.